Italia markets closed
Dow Jones
39.169,06 +56,90 (+0,15%) Nasdaq
17.767,69 +50,03 (+0,28%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.077,52 -1.124,68 (-1,93%) CMC Crypto 200
1.267,62 -16,16 (-1,26%)
ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:50PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240705C00013000 | 2024-06-21 3:02PM EDT | 13.00 | 5.30 | 2.98 | 4.75 | 0.00 | - | 12 | 12 | 185.35% |
| BOIL240705C00013500 | 2024-06-21 2:23PM EDT | 13.50 | 4.73 | 3.70 | 4.05 | 0.00 | - | 50 | 50 | 93.75% |
| BOIL240705C00014000 | 2024-06-21 2:17PM EDT | 14.00 | 4.56 | 2.56 | 3.90 | 0.00 | - | 51 | 51 | 171.88% |
| BOIL240705C00015000 | 2024-06-26 11:40AM EDT | 15.00 | 2.84 | 2.42 | 2.61 | -0.81 | -22.19% | 19 | 202 | 87.11% |
| BOIL240705C00016000 | 2024-06-26 2:25PM EDT | 16.00 | 1.73 | 1.75 | 1.84 | -1.39 | -44.55% | 17 | 19 | 91.02% |
| BOIL240705C00016500 | 2024-06-26 12:57PM EDT | 16.50 | 1.70 | 1.44 | 1.49 | -0.74 | -30.33% | 25 | 5 | 89.84% |
| BOIL240705C00017000 | 2024-06-26 2:33PM EDT | 17.00 | 1.21 | 1.20 | 1.32 | -1.89 | -61.97% | 303 | 22 | 96.48% |
| BOIL240705C00017500 | 2024-06-26 2:34PM EDT | 17.50 | 0.97 | 0.93 | 0.96 | -1.25 | -56.31% | 52 | 41 | 89.84% |
| BOIL240705C00018000 | 2024-06-26 2:23PM EDT | 18.00 | 0.75 | 0.75 | 0.76 | -1.71 | -69.51% | 740 | 94 | 91.02% |
| BOIL240705C00018500 | 2024-06-26 2:29PM EDT | 18.50 | 0.59 | 0.57 | 0.61 | -1.18 | -66.67% | 131 | 190 | 91.41% |
| BOIL240705C00019000 | 2024-06-26 2:16PM EDT | 19.00 | 0.45 | 0.44 | 0.47 | -1.32 | -74.58% | 964 | 265 | 91.60% |
| BOIL240705C00019500 | 2024-06-26 2:28PM EDT | 19.50 | 0.35 | 0.36 | 0.39 | -1.23 | -77.85% | 132 | 106 | 94.92% |
| BOIL240705C00020000 | 2024-06-26 2:15PM EDT | 20.00 | 0.28 | 0.27 | 0.29 | -1.03 | -78.63% | 88 | 517 | 94.34% |
| BOIL240705C00020500 | 2024-06-26 2:19PM EDT | 20.50 | 0.20 | 0.22 | 0.24 | -0.91 | -81.98% | 29 | 172 | 97.27% |
| BOIL240705C00021000 | 2024-06-26 2:28PM EDT | 21.00 | 0.17 | 0.17 | 0.19 | -0.76 | -81.72% | 88 | 732 | 98.44% |
| BOIL240705C00021500 | 2024-06-26 2:05PM EDT | 21.50 | 0.15 | 0.13 | 0.16 | -0.41 | -73.21% | 236 | 406 | 100.39% |
| BOIL240705C00022000 | 2024-06-26 2:27PM EDT | 22.00 | 0.13 | 0.10 | 0.13 | -0.57 | -82.61% | 413 | 1,124 | 101.56% |
| BOIL240705C00022500 | 2024-06-26 2:14PM EDT | 22.50 | 0.10 | 0.08 | 0.11 | -0.45 | -81.82% | 11 | 130 | 103.91% |
| BOIL240705C00023000 | 2024-06-26 11:31AM EDT | 23.00 | 0.09 | 0.06 | 0.09 | -0.41 | -82.00% | 28 | 136 | 105.08% |
| BOIL240705C00023500 | 2024-06-26 12:26PM EDT | 23.50 | 0.08 | 0.05 | 0.08 | -0.27 | -77.14% | 3,026 | 131 | 107.81% |
| BOIL240705C00024000 | 2024-06-26 2:19PM EDT | 24.00 | 0.05 | 0.04 | 0.07 | -0.30 | -85.71% | 10 | 355 | 110.16% |
| BOIL240705C00024500 | 2024-06-25 10:20AM EDT | 24.50 | 0.11 | 0.01 | 0.57 | -0.10 | -47.62% | 8 | 48 | 167.97% |
| BOIL240705C00025000 | 2024-06-26 12:53PM EDT | 25.00 | 0.06 | 0.01 | 0.28 | -0.18 | -75.00% | 4 | 188 | 146.88% |
| BOIL240705C00025500 | 2024-06-24 12:43PM EDT | 25.50 | 0.14 | 0.01 | 1.30 | 0.00 | - | 4 | 86 | 232.03% |
| BOIL240705C00026000 | 2024-06-24 2:15PM EDT | 26.00 | 0.15 | 0.01 | 0.08 | 0.00 | - | 6 | 13 | 126.56% |
| BOIL240705C00026500 | 2024-06-26 9:30AM EDT | 26.50 | 0.05 | 0.02 | 0.29 | -0.10 | -66.67% | 1 | 88 | 166.41% |
| BOIL240705C00027000 | 2024-06-25 1:00PM EDT | 27.00 | 0.07 | 0.03 | 0.20 | -0.05 | -41.67% | 11 | 413 | 161.33% |
| BOIL240705C00027500 | 2024-06-25 11:37AM EDT | 27.50 | 0.07 | 0.01 | 0.50 | -0.10 | -58.82% | 35 | 106 | 198.24% |
| BOIL240705C00028000 | 2024-06-24 2:43PM EDT | 28.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 502 | 507 | 169.92% |
| BOIL240705C00029000 | 2024-06-21 11:56AM EDT | 29.00 | 0.10 | 0.01 | 0.53 | 0.00 | - | 15 | 16 | 217.19% |
| BOIL240705C00030000 | 2024-06-25 11:38AM EDT | 30.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 11 | 21 | 143.75% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240705P00011500 | 2024-06-03 1:09PM EDT | 11.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 228.52% |
| BOIL240705P00012000 | 2024-06-21 1:47PM EDT | 12.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 150.00% |
| BOIL240705P00012500 | 2024-06-24 11:01AM EDT | 12.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 30 | 101 | 81.25% |
| BOIL240705P00013000 | 2024-06-25 10:41AM EDT | 13.00 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 4 | 10 | 96.88% |
| BOIL240705P00013500 | 2024-06-25 1:43PM EDT | 13.50 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 100 | 124 | 93.75% |
| BOIL240705P00014000 | 2024-06-26 12:50PM EDT | 14.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 40 | 169 | 89.84% |
| BOIL240705P00014500 | 2024-06-26 2:17PM EDT | 14.50 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 17 | 16 | 89.06% |
| BOIL240705P00015000 | 2024-06-26 2:16PM EDT | 15.00 | 0.20 | 0.19 | 0.22 | +0.10 | +100.00% | 91 | 245 | 88.67% |
| BOIL240705P00015500 | 2024-06-26 2:15PM EDT | 15.50 | 0.30 | 0.31 | 0.34 | +0.17 | +130.77% | 21 | 143 | 90.23% |
| BOIL240705P00016000 | 2024-06-26 2:21PM EDT | 16.00 | 0.48 | 0.45 | 0.55 | +0.28 | +140.00% | 464 | 373 | 93.55% |
| BOIL240705P00016500 | 2024-06-26 2:28PM EDT | 16.50 | 0.64 | 0.62 | 0.67 | +0.40 | +166.67% | 47 | 444 | 89.84% |
| BOIL240705P00017000 | 2024-06-26 2:22PM EDT | 17.00 | 0.90 | 0.85 | 0.90 | +0.58 | +181.25% | 99 | 218 | 90.72% |
| BOIL240705P00017500 | 2024-06-26 2:28PM EDT | 17.50 | 1.12 | 1.13 | 1.16 | +0.70 | +166.67% | 25 | 255 | 91.60% |
| BOIL240705P00018000 | 2024-06-26 2:19PM EDT | 18.00 | 1.42 | 1.42 | 1.47 | +0.84 | +144.83% | 71 | 146 | 91.99% |
| BOIL240705P00018500 | 2024-06-26 1:44PM EDT | 18.50 | 1.64 | 1.49 | 1.79 | +0.88 | +115.79% | 87 | 401 | 79.10% |
| BOIL240705P00019000 | 2024-06-26 1:57PM EDT | 19.00 | 1.99 | 2.12 | 2.33 | +1.01 | +103.06% | 14 | 253 | 100.59% |
| BOIL240705P00019500 | 2024-06-26 2:28PM EDT | 19.50 | 2.57 | 2.42 | 2.70 | +1.33 | +107.26% | 19 | 81 | 95.51% |
| BOIL240705P00020000 | 2024-06-26 12:50PM EDT | 20.00 | 2.78 | 2.93 | 3.05 | +1.23 | +79.35% | 2 | 122 | 98.05% |
| BOIL240705P00020500 | 2024-06-25 1:21PM EDT | 20.50 | 2.18 | 2.75 | 4.15 | -0.72 | -24.83% | 2 | 5 | 102.73% |
| BOIL240705P00021000 | 2024-06-24 10:53AM EDT | 21.00 | 2.61 | 3.80 | 3.90 | 0.00 | - | 5 | 36 | 96.88% |
| BOIL240705P00021500 | 2024-06-25 3:23PM EDT | 21.50 | 3.30 | 3.60 | 5.30 | -0.17 | -4.90% | 2 | 21 | 120.31% |
| BOIL240705P00022000 | 2024-06-25 12:12PM EDT | 22.00 | 3.10 | 2.85 | 5.65 | -0.10 | -3.13% | 4 | 17 | 208.98% |
| BOIL240705P00022500 | 2024-06-12 11:11AM EDT | 22.50 | 2.53 | 5.10 | 7.05 | 0.00 | - | - | 1 | 210.74% |
| BOIL240705P00023000 | 2024-06-20 3:31PM EDT | 23.00 | 4.74 | 4.45 | 6.00 | 0.00 | - | 5 | 18 | 151.37% |
| BOIL240705P00023500 | 2024-06-10 1:40PM EDT | 23.50 | 4.62 | 5.05 | 6.85 | 0.00 | - | - | 1 | 203.52% |
| BOIL240705P00024000 | 2024-06-26 9:30AM EDT | 24.00 | 6.00 | 6.10 | 8.65 | +1.54 | +34.53% | 1 | 38 | 214.45% |
| BOIL240705P00024500 | 2024-06-20 2:03PM EDT | 24.50 | 5.70 | 6.95 | 7.50 | 0.00 | - | 3 | 5 | 111.72% |
| BOIL240705P00025000 | 2024-06-18 2:51PM EDT | 25.00 | 5.19 | 7.00 | 7.90 | 0.00 | - | 10 | 20 | 162.50% |
| BOIL240705P00025500 | 2024-06-13 10:33AM EDT | 25.50 | 5.85 | 6.60 | 9.20 | 0.00 | - | 1 | 0 | 273.24% |
| BOIL240705P00026500 | 2024-06-17 10:37AM EDT | 26.50 | 7.41 | 7.75 | 10.30 | 0.00 | - | - | 8 | 298.44% |
© 2024 Yahoo. Tutti i diritti riservati.